Indicators

Italy Ishares MSCI ETF (NY: EWI )

38.99 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.03	30.22	30.00	30.11	1,508,023	+0.03(+0.09%)
May 27, 2021	29.93	30.13	29.93	30.08	1,462,303	+0.39(+1.30%)
May 26, 2021	29.80	29.83	29.70	29.70	827,642	-0.31(-1.02%)
May 25, 2021	30.07	30.10	29.93	30.00	1,937,332	+0.04(+0.15%)
May 24, 2021	29.86	29.97	29.79	29.96	1,049,494	+0.19(+0.63%)
May 21, 2021	29.63	29.81	29.63	29.77	1,670,945	+0.25(+0.85%)
May 20, 2021	29.39	29.53	29.30	29.52	2,153,619	+0.35(+1.20%)
May 19, 2021	29.19	29.34	28.96	29.17	9,825,260	-0.43(-1.46%)
May 18, 2021	29.77	29.78	29.57	29.60	1,789,059	-0.06(-0.21%)
May 17, 2021	29.52	29.68	29.50	29.66	1,159,382	+0.10(+0.33%)
May 14, 2021	29.31	29.61	29.29	29.56	1,338,536	+0.49(+1.70%)
May 13, 2021	28.94	29.10	28.85	29.07	6,453,107	+0.30(+1.03%)
May 12, 2021	28.93	29.09	28.73	28.77	1,069,632	-0.28(-0.96%)
May 11, 2021	28.97	29.18	28.93	29.05	1,318,014	-0.32(-1.10%)
May 10, 2021	29.48	29.61	29.36	29.37	1,967,748	-0.04(-0.12%)
May 07, 2021	29.07	29.41	28.99	29.41	2,874,332	+0.33(+1.14%)
May 06, 2021	28.99	29.08	28.80	29.08	632,952	+0.25(+0.87%)
May 05, 2021	28.74	28.83	28.63	28.82	1,182,937	+0.53(+1.87%)
May 04, 2021	28.51	28.59	28.16	28.29	2,596,401	-0.65(-2.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.